Filter
Country: Croatia Date: 04/17/2018 Volume: 602,253 EUR Show: stocks
|
# | Ticker | Open | Close | Average | Change (Close) | Change (Avg.) | Shares | Volume | Low | High | Bid | Ask |
| | | | | | | | | | | | |
1. | IMZV-R-A | 7.10 | 7.10 | 7.10 | 72.58% | 72.58% | 142 | 1,008 | 7.10 | 7.10 | | |
2. | LKPC-R-A | 57.07 | 57.07 | 57.07 | 6.97% | 6.09% | 20 | 1,141 | 57.07 | 57.07 | 54.42 | 58.93 |
3. | ADPL-R-A | 23.49 | 23.89 | 23.48 | 3.45% | -0.43% | 492 | 11,552 | 23.16 | 23.89 | 23.36 | 23.89 |
4. | MGMA-R-A | 0.04 | 0.04 | 0.04 | 3.38% | 3.38% | 25,409 | 1,012 | 0.04 | 0.04 | | |
5. | THNK-R-A | 17.78 | 17.78 | 17.08 | 3.08% | -4.76% | 286 | 4,886 | 16.46 | 17.78 | 16.59 | 17.65 |
6. | VLEN-R-B | 1.23 | 1.25 | 1.17 | 2.18% | -4.96% | 11,557 | 13,535 | 1.10 | 1.25 | 1.17 | 1.25 |
7. | PLAG-R-A | 218.99 | 226.96 | 224.34 | 1.79% | -0.46% | 31 | 6,955 | 218.99 | 226.96 | 221.65 | 226.96 |
8. | HUPZ-R-A | 483.11 | 488.42 | 486.24 | 1.66% | 1.20% | 112 | 54,459 | 480.46 | 488.42 | 480.46 | 488.42 |
9. | OPTE-R-A | 0.28 | 0.28 | 0.28 | 1.47% | 0.00% | 5,921 | 1,635 | 0.28 | 0.28 | 0.28 | 0.29 |
10. | INA-R-A | 437.99 | 437.99 | 437.99 | 1.23% | 1.23% | 48 | 21,023 | 437.99 | 437.99 | 432.68 | 440.64 |
11. | KODT-P-A | 244.21 | 244.21 | 244.21 | 1.10% | 1.10% | 26 | 6,349 | 244.21 | 244.21 | | |
12. | KODT-R-A | 245.54 | 245.54 | 245.54 | 1.09% | 1.09% | 5 | 1,228 | 245.54 | 245.54 | | |
13. | RIVP-R-A | 5.19 | 5.24 | 5.22 | 1.02% | 0.46% | 20,186 | 105,336 | 5.19 | 5.24 | | |
14. | INGR-R-A | 0.54 | 0.54 | 0.54 | 0.72% | 0.50% | 1,999 | 1,080 | 0.54 | 0.54 | 0.53 | 0.54 |
15. | AUHR-R-A | 92.91 | 93.57 | 92.91 | 0.71% | 0.01% | 765 | 71,077 | 92.91 | 93.57 | | |
16. | PIKR-R-A | 10.55 | 10.55 | 10.55 | 0.63% | 0.63% | 399 | 4,210 | 10.55 | 10.55 | | |
17. | BETA-R-A | 4.91 | 4.94 | 4.89 | 0.54% | -0.41% | 416 | 2,035 | 4.80 | 4.94 | | |
18. | ADRS-P-A | 56.01 | 56.27 | 56.22 | 0.47% | 0.38% | 185 | 10,401 | 56.01 | 56.27 | 56.01 | 56.67 |
19. | DLKV-R-A | 2.11 | 2.13 | 2.12 | 0.31% | -0.31% | 1,726 | 3,664 | 2.11 | 2.15 | 2.13 | 2.14 |
20. | CROBEX | | 235.42 | | 0.09% | | | | | | | |
21. | ATPL-R-A | 67.69 | 67.95 | 67.10 | 0.00% | 0.90% | 96 | 6,442 | 66.36 | 68.49 | 66.23 | 67.95 |
22. | HMST-R-A | 40.08 | 39.82 | 39.87 | 0.00% | 0.13% | 10 | 399 | 39.82 | 40.08 | 35.30 | 40.61 |
23. | KRAS-R-A | 56.54 | 56.27 | 56.40 | 0.00% | -0.21% | 48 | 2,707 | 56.27 | 56.54 | 56.27 | 57.87 |
24. | PBZ-R-A | 103.52 | 106.18 | 105.75 | 0.00% | -0.40% | 14 | 1,481 | 103.52 | 106.84 | 105.51 | 106.84 |
25. | PODR-R-A | 34.64 | 34.64 | 34.64 | 0.00% | 0.07% | 316 | 10,946 | 34.64 | 34.64 | 34.64 | 34.77 |
26. | SLRS-R-A | 86.27 | 86.27 | 86.27 | 0.00% | 0.00% | 20 | 1,725 | 86.27 | 86.27 | | |
27. | VART-R-1 | 1.53 | 1.53 | 1.53 | 0.00% | 0.00% | 717 | 1,094 | 1.53 | 1.53 | | |
28. | JDPL-R-A | 3.72 | 3.72 | 3.72 | 0.00% | 0.00% | 6 | 22 | 3.72 | 3.72 | 3.61 | 3.85 |
29. | LRH-R-A | 533.55 | 554.78 | 550.20 | 0.00% | -0.83% | 22 | 12,104 | 533.55 | 554.78 | 533.55 | 554.78 |
30. | JNAF-R-A | 729.98 | 729.98 | 729.98 | 0.00% | 0.00% | 7 | 5,110 | 729.98 | 729.98 | | |
31. | MAIS-R-A | 39.82 | 39.82 | 39.82 | 0.00% | 0.02% | 92 | 3,663 | 39.82 | 39.82 | 39.29 | 39.82 |
32. | VIRO-R-A | 18.58 | 18.58 | 18.58 | 0.00% | -0.70% | 1 | 19 | 18.58 | 18.58 | 18.58 | 19.78 |
33. | GAMA-R-A | 7.57 | 7.57 | 7.57 | 0.00% | 0.00% | 49 | 371 | 7.57 | 7.57 | | |
34. | ATGR-R-A | 124.76 | 31.02 | 31.04 | 0.00% | 0.04% | 48 | 5,959 | 124.10 | 124.76 | 124.10 | 125.42 |
35. | CKML-R-A | 856.06 | 8.74 | 8.74 | 0.00% | 0.00% | 100 | 85,606 | 856.06 | 856.06 | | |
36. | LKRI-R-A | 6.24 | 6.24 | 6.24 | 0.00% | 0.00% | 22 | 137 | 6.24 | 6.24 | | |
37. | RIZO-R-A | 6.26 | 6.26 | 6.26 | 0.00% | 0.00% | 60 | 376 | 6.26 | 6.26 | | |
38. | TPNG-R-A | 6.90 | 6.90 | 6.90 | 0.00% | 0.00% | 48 | 331 | 6.90 | 6.90 | | |
39. | SNHA-R-A | 8.43 | 8.43 | 8.43 | 0.00% | 0.00% | 100 | 843 | 8.43 | 8.43 | | |
40. | ARNT-R-A | 55.88 | 55.74 | 55.85 | -0.24% | -0.05% | 47 | 2,625 | 55.74 | 55.88 | 55.74 | 56.27 |
41. | HT-R-A | 21.24 | 21.24 | 21.24 | -0.31% | -0.39% | 2,082 | 44,215 | 21.17 | 21.30 | 21.24 | 21.37 |
42. | ADRS-R-A | 65.03 | 65.03 | 65.03 | -0.41% | -0.38% | 50 | 3,252 | 65.03 | 65.03 | 65.03 | 65.30 |
43. | SAPN-R-A | 34.24 | 34.24 | 34.24 | -0.77% | -0.77% | 23 | 788 | 34.24 | 34.24 | | |
44. | ERNT-R-A | 154.62 | 152.63 | 152.73 | -0.86% | -0.94% | 182 | 27,796 | 152.63 | 154.62 | 152.63 | 153.29 |
45. | ULPL-R-A | 14.33 | 14.33 | 14.15 | -0.92% | -2.16% | 156 | 2,208 | 13.94 | 14.33 | 14.00 | 14.73 |
46. | ZABA-R-A | 7.64 | 7.59 | 7.60 | -1.38% | -2.17% | 4,978 | 37,822 | 7.57 | 7.64 | 7.57 | 7.75 |
47. | JDRN-R-B | 0.75 | 2.23 | 2.24 | -1.41% | 0.18% | 9,196 | 6,871 | 0.74 | 0.75 | | |
48. | JDGT-R-A | 132.06 | 130.07 | 131.56 | -1.51% | -0.83% | 4 | 526 | 130.07 | 132.06 | 130.07 | 140.69 |
49. | DDJH-R-A | 1.96 | 1.86 | 1.91 | -3.45% | -1.64% | 4,350 | 8,318 | 1.86 | 1.99 | 1.86 | 1.97 |
50. | LRHC-R-A | 241.56 | 240.23 | 241.02 | -3.72% | -0.29% | 5 | 1,205 | 240.23 | 241.56 | | |
51. | SPNV-R-A | 72.33 | 72.33 | 72.33 | -9.17% | -9.17% | 22 | 1,591 | 72.33 | 72.33 | | |
52. | PLJK-R-A | 0.15 | 0.15 | 0.15 | -15.36% | -15.36% | 800 | 117 | 0.15 | 0.15 | | |
53. | ATLN-R-A | 23.09 | 21.90 | 22.86 | -17.50% | -3.59% | 131 | 2,994 | 21.90 | 23.09 | 21.37 | 21.90 |
| | | | | | | | 602,253 | | | | |
*Optimism is calculated based on the number of shares with the average price rising/falling, and the daily traffic.
Using the daily trading data on the exchange is intended only for personal use and it is prohibited any commercial use of data and any redistribution of data through the electronic or print media or otherwise. The owner of information is Zagreb Stock Exchange, but the Exchange or MojeDionice.com are not responsible for accuracy of the published data.